| 品种 | 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 铜 | 1310 | 51700 | 52410 | 52410 | 52060 | 52380 | 52180 | 680 | 480 | 28980 | 60452 | -4758 |
| 1311 | 51500 | 52300 | 52300 | 51890 | 52170 | 52020 | 670 | 520 | 25488 | 86438 | -6290 | |
| 1312 | 51400 | 52000 | 52140 | 51720 | 52060 | 51880 | 660 | 480 | 245548 | 226828 | -6882 | |
| 1401 | 51340 | 51960 | 52060 | 51650 | 51980 | 51800 | 640 | 460 | 127576 | 125072 | 5586 | |
| 1402 | 51290 | 52000 | 52070 | 51670 | 52000 | 51810 | 710 | 520 | 8462 | 25564 | 810 | |
| 1403 | 51310 | 52030 | 52090 | 51720 | 52020 | 51850 | 710 | 540 | 2446 | 11394 | 412 | |
| 1404 | 51290 | 52000 | 52150 | 51770 | 52130 | 51900 | 840 | 610 | 1174 | 6462 | 576 | |
| 1405 | 51340 | 51940 | 52180 | 51870 | 52180 | 51960 | 840 | 620 | 586 | 4306 | 274 | |
| 1406 | 51370 | 51950 | 52140 | 51900 | 52000 | 51980 | 630 | 610 | 266 | 2638 | 130 | |
| 1407 | 51440 | 51990 | 52230 | 51880 | 52230 | 52030 | 790 | 590 | 84 | 654 | -2 | |
| 1408 | 51510 | 51810 | 52220 | 51810 | 52210 | 52050 | 700 | 540 | 118 | 1116 | 12 | |
| 1409 | 51690 | 52140 | 52200 | 52110 | 52200 | 52160 | 510 | 470 | 26 | 26 | 24 | |
| 小计 | 440754 | 550950 | -10108 | |||||||||
| 铝 | 1310 | 14300 | 14305 | 14350 | 14300 | 14350 | 14330 | 50 | 30 | 3962 | 28288 | -2256 |
| 1311 | 14200 | 14215 | 14250 | 14195 | 14245 | 14220 | 45 | 20 | 2860 | 37444 | 16 | |
| 1312 | 14140 | 14160 | 14170 | 14125 | 14170 | 14145 | 30 | 5 | 4328 | 81270 | 1048 | |
| 1401 | 14115 | 14130 | 14145 | 14090 | 14120 | 14105 | 5 | -10 | 5124 | 52592 | 36 | |
| 1402 | 14115 | 14115 | 14125 | 14080 | 14120 | 14100 | 5 | -15 | 1234 | 13854 | 224 | |
| 1403 | 14125 | 14130 | 14130 | 14095 | 14120 | 14105 | -5 | -20 | 824 | 8048 | 480 | |
| 1404 | 14115 | 14115 | 14145 | 14105 | 14145 | 14115 | 30 | 0 | 64 | 2820 | 40 | |
| 1405 | 14150 | 14150 | 14150 | 14115 | 14150 | 14145 | 0 | -5 | 58 | 778 | -8 | |
| 1406 | 14150 | 14130 | 14175 | 14130 | 14165 | 14140 | 15 | -10 | 44 | 38 | 22 | |
| 1407 | 14235 | 14185 | 14195 | 14185 | 14195 | 14190 | -40 | -45 | 4 | 22 | 0 | |
| 1408 | 14280 | 14230 | 14230 | -50 | -50 | 30 | 0 | |||||
| 1409 | 14290 | 14290 | 14290 | 0 | 0 | 0 | ||||||
| 小计 | 18502 | 225184 | -398 | |||||||||
| 锌 | 1310 | 14640 | 14610 | 14720 | 14605 | 14720 | 14665 | 80 | 25 | 3986 | 9010 | -2584 |
| 1311 | 14640 | 14715 | 14715 | 14595 | 14700 | 14655 | 60 | 15 | 3020 | 34266 | -350 | |
| 1312 | 14640 | 14650 | 14720 | 14585 | 14705 | 14655 | 65 | 15 | 32260 | 144740 | 4390 | |
| 1401 | 14655 | 14650 | 14725 | 14610 | 14715 | 14660 | 60 | 5 | 25226 | 93768 | 7380 | |
| 1402 | 14670 | 14660 | 14740 | 14630 | 14715 | 14675 | 45 | 5 | 2816 | 5982 | 1386 | |
| 1403 | 14705 | 14680 | 14740 | 14680 | 14740 | 14710 | 35 | 5 | 16 | 700 | 12 | |
| 1404 | 14710 | 14745 | 14780 | 14745 | 14780 | 14760 | 70 | 50 | 8 | 202 | 4 | |
| 1405 | 14760 | 14765 | 14800 | 14760 | 14800 | 14775 | 40 | 15 | 8 | 192 | 2 | |
| 1406 | 14795 | 14795 | 14795 | 14790 | 14790 | 14790 | -5 | -5 | 6 | 38 | 4 | |
| 1407 | 15185 | 15180 | 15180 | -5 | -5 | 4 | 0 | |||||
| 1408 | 14970 | 14965 | 14965 | -5 | -5 | 4 | 0 | |||||
| 1409 | 14940 | 14940 | 14940 | 0 | 0 | 0 | ||||||
| 小计 | 67346 | 288906 | 10244 | |||||||||
| 铅 | 1310 | 13860 | 13890 | 14030 | 13880 | 14015 | 13960 | 155 | 100 | 608 | 5626 | -318 |
| 1311 | 13935 | 13960 | 14145 | 13930 | 14070 | 14035 | 135 | 100 | 798 | 5000 | 176 | |
| 1312 | 13985 | 14050 | 14215 | 13970 | 14130 | 14115 | 145 | 130 | 3210 | 7966 | 114 | |
| 1401 | 14030 | 14075 | 14275 | 14050 | 14185 | 14125 | 155 | 95 | 454 | 1168 | 150 | |
| 1402 | 14045 | 14100 | 14195 | 14100 | 14195 | 14140 | 150 | 95 | 18 | 206 | -2 | |
| 1403 | 14185 | 14185 | 14185 | 0 | 0 | 20 | 0 | |||||
| 1404 | 14100 | 14195 | 14195 | 95 | 95 | 0 | ||||||
| 1405 | 14240 | 14335 | 14335 | 95 | 95 | 0 | ||||||
| 1406 | 14335 | 14430 | 14430 | 95 | 95 | 10 | 0 | |||||
| 1407 | 14435 | 14530 | 14530 | 95 | 95 | 0 | ||||||
| 1408 | 14485 | 14580 | 14580 | 95 | 95 | 2 | 0 | |||||
| 1409 | 14400 | 14400 | 14400 | 0 | 0 | 0 | ||||||
| 小计 | 5088 | 19998 | 120 | |||||||||
| 黄金 | 1310 | 261.35 | 261.55 | 262.2 | 261.55 | 262.2 | 261.85 | 0.85 | 0.5 | 4 | 6 | 0 |
| 1311 | 258.75 | 262.55 | 263 | 262.55 | 263 | 262.9 | 4.25 | 4.15 | 12 | 522 | -10 | |
| 1312 | 260.15 | 264.05 | 265.6 | 261.85 | 264.3 | 263.55 | 4.15 | 3.4 | 107966 | 114050 | -2390 | |
| 1401 | 259.7 | 263.35 | 265.55 | 262 | 264.45 | 263.65 | 4.75 | 3.95 | 386 | 662 | -32 | |
| 1402 | 260.95 | 263.85 | 263.85 | 263.7 | 263.7 | 263.75 | 2.75 | 2.8 | 24 | 30 | 6 | |
| 1403 | 262.1 | 264.9 | 264.9 | 2.8 | 2.8 | 30 | 0 | |||||
| 1404 | 259.5 | 262.3 | 262.3 | 2.8 | 2.8 | 48 | 0 | |||||
| 1405 | 260.65 | 263.45 | 263.45 | 2.8 | 2.8 | 10 | 0 | |||||
| 1406 | 259.7 | 263.75 | 265.55 | 261.45 | 264.55 | 263.9 | 4.85 | 4.2 | 3706 | 20348 | 1476 | |
| 1407 | 261.95 | 266.2 | 266.2 | 4.25 | 4.25 | 16 | 0 | |||||
| 1408 | 258.9 | 261.55 | 265.25 | 261.55 | 265.25 | 263.1 | 6.35 | 4.2 | 10 | 6 | 2 | |
| 小计 | 112108 | 135728 | -948 | |||||||||
| 白银 | 1310 | 4360 | 4327 | 4393 | 4283 | 4375 | 4306 | 15 | -54 | 314 | 1634 | 56 |
| 1311 | 4381 | 4479 | 4479 | 4287 | 4397 | 4338 | 16 | -43 | 196 | 200 | 2 | |
| 1312 | 4394 | 4400 | 4426 | 4215 | 4396 | 4365 | 2 | -29 | 1706022 | 463634 | -9272 | |
| 1401 | 4396 | 4409 | 4436 | 4301 | 4407 | 4370 | 11 | -26 | 33690 | 24598 | 442 | |
| 1402 | 4415 | 4340 | 4441 | 4338 | 4441 | 4365 | 26 | -50 | 22 | 524 | 6 | |
| 1403 | 4392 | 4382 | 4450 | 4345 | 4428 | 4375 | 36 | -17 | 254 | 2208 | 38 | |
| 1404 | 4413 | 4357 | 4444 | 4357 | 4440 | 4388 | 27 | -25 | 20 | 276 | -6 | |
| 1405 | 4419 | 4364 | 4454 | 4342 | 4454 | 4386 | 35 | -33 | 16 | 284 | -6 | |
| 1406 | 4438 | 4435 | 4488 | 4359 | 4458 | 4421 | 20 | -17 | 2514 | 6154 | 198 | |
| 1407 | 4419 | 4384 | 4483 | 4384 | 4483 | 4426 | 64 | 7 | 12 | 52 | -4 | |
| 1408 | 4457 | 4433 | 4482 | 4407 | 4482 | 4438 | 25 | -19 | 14 | 130 | 0 | |
| 1409 | 4480 | 4480 | 4480 | 0 | 0 | 0 | ||||||
| 小计 | 1743074 | 499694 | -8546 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)